Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 44.59 | 44.59 | 44.58 | 44.58 | 192 | -0.12(-0.27%) |
Apr 29, 2019 | 44.78 | 44.78 | 44.70 | 44.70 | 966 | -0.14(-0.31%) |
Apr 26, 2019 | 44.78 | 44.84 | 44.78 | 44.84 | 200 | -0.06(-0.13%) |
Apr 25, 2019 | 44.83 | 44.91 | 44.83 | 44.90 | 1,910 | +0.09(+0.20%) |
Apr 24, 2019 | 44.62 | 44.86 | 44.62 | 44.81 | 301 | +0.28(+0.63%) |
Apr 23, 2019 | 44.62 | 44.63 | 44.53 | 44.53 | 1,244 | +0.16(+0.36%) |
Apr 22, 2019 | 44.51 | 44.52 | 44.37 | 44.37 | 2,369 | -0.11(-0.25%) |
Apr 18, 2019 | 44.38 | 44.48 | 44.38 | 44.48 | 200 | +0.28(+0.64%) |
Apr 17, 2019 | 44.20 | 44.23 | 44.20 | 44.20 | 1,043 | -0.04(-0.10%) |
Apr 16, 2019 | 44.23 | 44.24 | 44.23 | 44.24 | 696 | +0.10(+0.23%) |
Apr 15, 2019 | 44.06 | 44.16 | 44.06 | 44.14 | 1,354 | -0.04(-0.10%) |
Apr 12, 2019 | 44.18 | 44.18 | 44.18 | 44.18 | 200 | -0.14(-0.31%) |
Apr 11, 2019 | 44.28 | 44.36 | 44.28 | 44.32 | 1,912 | +0.06(+0.13%) |
Apr 10, 2019 | 44.38 | 44.38 | 44.26 | 44.26 | 409 | -0.02(-0.05%) |
Apr 09, 2019 | 44.29 | 44.29 | 44.23 | 44.29 | 4,099 | +0.04(+0.08%) |
Apr 08, 2019 | 44.11 | 44.30 | 44.11 | 44.25 | 3,306 | -0.20(-0.44%) |
Apr 05, 2019 | 44.42 | 44.46 | 44.42 | 44.45 | 1,000 | +0.02(+0.06%) |
Apr 04, 2019 | 44.47 | 44.49 | 44.42 | 44.42 | 1,007 | +0.07(+0.16%) |
Apr 03, 2019 | 44.37 | 44.37 | 44.30 | 44.35 | 2,604 | -0.14(-0.32%) |
Apr 02, 2019 | 44.49 | 44.49 | 44.49 | 44.49 | 257 | +0.04(+0.10%) |
Apr 01, 2019 | 44.40 | 44.47 | 44.40 | 44.45 | 1,059 | +0.04(+0.09%) |
Mar 29, 2019 | 44.35 | 44.43 | 44.35 | 44.41 | 900 | +0.02(+0.04%) |
Mar 28, 2019 | 44.36 | 44.40 | 44.35 | 44.39 | 1,514 | +0.14(+0.32%) |
Mar 27, 2019 | 44.27 | 44.27 | 44.25 | 44.25 | 308 | +0.06(+0.14%) |
Mar 26, 2019 | 44.09 | 44.19 | 44.07 | 44.19 | 2,561 | +0.18(+0.41%) |
Mar 25, 2019 | 43.97 | 44.01 | 43.93 | 44.01 | 1,516 | -0.05(-0.10%) |
Mar 22, 2019 | 44.02 | 44.14 | 44.02 | 44.05 | 6,000 | +0.24(+0.55%) |
Mar 21, 2019 | 43.76 | 43.82 | 43.76 | 43.81 | 200 | +0.30(+0.68%) |
Mar 20, 2019 | 43.82 | 43.83 | 43.52 | 43.52 | 727 | -0.32(-0.73%) |
Mar 19, 2019 | 43.87 | 43.87 | 43.83 | 43.84 | 5,329 | -0.05(-0.11%) |
Mar 18, 2019 | 43.86 | 43.94 | 43.86 | 43.88 | 1,013 | -0.06(-0.14%) |
Mar 15, 2019 | 43.97 | 43.97 | 43.88 | 43.95 | 1,000 | -0.06(-0.14%) |
Mar 14, 2019 | 44.00 | 44.01 | 44.00 | 44.01 | 159 | +0.13(+0.29%) |
Mar 13, 2019 | 44.00 | 44.00 | 43.88 | 43.88 | 100 | -0.14(-0.31%) |
Mar 12, 2019 | 44.14 | 44.15 | 44.02 | 44.02 | 295,442 | -0.20(-0.46%) |
Mar 11, 2019 | 44.28 | 44.28 | 44.22 | 44.22 | 709 | -0.02(-0.04%) |
Mar 08, 2019 | 44.44 | 44.44 | 44.24 | 44.24 | 2,300 | -0.21(-0.47%) |
Mar 07, 2019 | 44.24 | 44.47 | 44.24 | 44.45 | 1,236 | +0.51(+1.16%) |
Mar 06, 2019 | 43.95 | 43.96 | 43.91 | 43.94 | 1,436 | -0.01(-0.02%) |
Mar 05, 2019 | 43.85 | 43.99 | 43.85 | 43.95 | 6,519 | +0.12(+0.28%) |
Mar 04, 2019 | 43.85 | 43.90 | 43.81 | 43.83 | 5,623 | +0.11(+0.24%) |
Mar 01, 2019 | 43.62 | 43.72 | 43.62 | 43.72 | 100 | +0.05(+0.12%) |
Feb 28, 2019 | 43.67 | 43.67 | 43.67 | 43.67 | 47 | -0.00(-0.01%) |
Feb 27, 2019 | 43.59 | 43.67 | 43.59 | 43.67 | 187 | +0.09(+0.20%) |
Feb 26, 2019 | 43.67 | 43.67 | 43.59 | 43.59 | 108 | -0.10(-0.24%) |
Feb 25, 2019 | 43.75 | 43.76 | 43.69 | 43.69 | 1,897 | -0.11(-0.25%) |
Feb 22, 2019 | 43.80 | 43.80 | 43.80 | 43.80 | 0 | +0.02(+0.05%) |
Feb 21, 2019 | 43.75 | 43.81 | 43.74 | 43.78 | 1,347 | +0.04(+0.10%) |
Feb 20, 2019 | 43.67 | 43.74 | 43.67 | 43.73 | 625 | -0.01(-0.02%) |
Feb 19, 2019 | 43.79 | 43.79 | 43.74 | 43.74 | 552 | -0.15(-0.35%) |
Feb 15, 2019 | 44.02 | 44.02 | 43.88 | 43.90 | 4,100 | -0.01(-0.03%) |
Feb 14, 2019 | 43.88 | 43.96 | 43.87 | 43.91 | 1,100 | -0.09(-0.21%) |
Feb 13, 2019 | 43.90 | 44.00 | 43.90 | 44.00 | 323 | +0.25(+0.58%) |
Feb 12, 2019 | 43.87 | 43.87 | 43.75 | 43.75 | 2,854 | -0.20(-0.46%) |
Feb 11, 2019 | 43.96 | 43.97 | 43.95 | 43.95 | 3,925 | +0.18(+0.41%) |
Feb 08, 2019 | 43.74 | 43.77 | 43.74 | 43.77 | 200 | +0.09(+0.21%) |
Feb 07, 2019 | 43.66 | 43.68 | 43.64 | 43.68 | 812 | +0.10(+0.23%) |
Feb 06, 2019 | 43.58 | 43.58 | 43.58 | 43.58 | 94 | +0.17(+0.39%) |
Feb 05, 2019 | 43.40 | 43.41 | 43.40 | 43.41 | 100 | +0.09(+0.20%) |
Feb 04, 2019 | 43.32 | 43.32 | 43.32 | 43.32 | 17 | +0.11(+0.25%) |